日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ピーエス・コンストラクション(1871)の株価時系列情報

ピーエス・コンストラクション(1871)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1994/12/30 1,890 1,910 1,880 1,890 75,300
1994/12/29 1,890 1,920 1,870 1,920 413,100
1994/12/28 1,960 1,980 1,950 1,960 5,000
1994/12/27 1,900 1,960 1,890 1,900 26,700
1994/12/26 1,890 1,950 1,890 1,950 8,700
1994/12/22 1,950 1,970 1,950 1,950 400
1994/12/21 1,950 1,960 1,950 1,960 30,500
1994/12/20 1,940 1,980 1,930 1,980 3,100
1994/12/19 1,910 1,910 1,910 1,910 200
1994/12/16 1,880 1,920 1,880 1,920 1,800
1994/12/15 1,950 1,950 1,910 1,910 1,300
1994/12/14 1,890 1,920 1,890 1,920 7,700
1994/12/13 1,950 1,950 1,920 1,920 900
1994/12/12 1,980 1,980 1,950 1,950 300
1994/12/09 1,980 1,980 1,980 1,980 100
1994/12/07 1,980 1,980 1,980 1,980 100
1994/12/05 2,020 2,020 2,020 2,020 100
1994/12/02 2,030 2,030 2,030 2,030 100
1994/11/30 2,050 2,050 2,050 2,050 100
1994/11/29 1,990 1,990 1,990 1,990 1,400
1994/11/28 1,990 1,990 1,990 1,990 2,200
1994/11/25 1,990 2,000 1,990 2,000 10,500
1994/11/24 1,930 1,990 1,930 1,990 3,400
1994/11/22 2,000 2,000 1,930 1,930 1,500
1994/11/18 2,000 2,000 2,000 2,000 5,000
1994/11/17 2,000 2,000 2,000 2,000 12,000
1994/11/16 2,000 2,000 1,990 1,990 2,500
1994/11/15 2,000 2,000 1,960 1,960 4,000
1994/11/14 1,940 1,940 1,930 1,940 14,100
1994/11/10 1,990 2,000 1,990 2,000 1,100
1994/11/08 2,180 2,180 2,180 2,180 1,100
1994/11/04 2,270 2,300 2,270 2,300 8,500
1994/11/02 2,300 2,300 2,300 2,300 100
1994/10/28 2,270 2,270 2,270 2,270 300
1994/10/26 2,190 2,190 2,190 2,190 1,000
1994/10/25 2,270 2,270 2,270 2,270 1,100
1994/10/24 2,350 2,350 2,350 2,350 10,600
1994/10/20 2,390 2,390 2,390 2,390 700
1994/10/14 2,400 2,400 2,400 2,400 3,000
1994/10/11 2,400 2,400 2,400 2,400 2,000
1994/10/07 2,400 2,400 2,400 2,400 3,100
1994/10/06 2,400 2,400 2,400 2,400 5,800
1994/10/05 2,400 2,400 2,400 2,400 400
1994/10/04 2,400 2,410 2,400 2,400 43,700
1994/09/30 2,400 2,400 2,400 2,400 21,600
1994/09/28 2,420 2,420 2,400 2,400 35,500
1994/09/27 2,420 2,420 2,420 2,420 100
1994/09/26 2,400 2,410 2,400 2,410 1,100
1994/09/22 2,400 2,400 2,400 2,400 16,000
1994/09/21 2,400 2,400 2,400 2,400 5,100
1994/09/20 2,400 2,400 2,400 2,400 22,000
1994/09/19 2,400 2,400 2,400 2,400 6,900
1994/09/16 2,400 2,400 2,400 2,400 5,100
1994/09/14 2,400 2,400 2,400 2,400 1,000
1994/09/13 2,400 2,400 2,400 2,400 400
1994/09/12 2,440 2,440 2,400 2,400 2,500
1994/09/09 2,400 2,400 2,400 2,400 3,000
1994/09/08 2,400 2,400 2,400 2,400 3,000
1994/09/06 2,450 2,450 2,400 2,400 6,000
1994/09/02 2,450 2,450 2,450 2,450 3,000
1994/09/01 2,450 2,450 2,450 2,450 5,000
1994/08/30 2,450 2,450 2,450 2,450 10,100
1994/08/29 2,450 2,450 2,450 2,450 6,700
1994/08/25 2,430 2,460 2,430 2,450 2,500
1994/08/23 2,460 2,460 2,460 2,460 2,700
1994/08/22 2,500 2,500 2,500 2,500 200
1994/08/19 2,470 2,470 2,450 2,470 5,000
1994/08/18 2,510 2,510 2,510 2,510 3,000
1994/08/17 2,510 2,510 2,510 2,510 5,500
1994/08/16 2,430 2,500 2,430 2,500 7,100
1994/08/15 2,450 2,450 2,450 2,450 1,000
1994/08/11 2,450 2,450 2,430 2,440 5,700
1994/08/09 2,450 2,450 2,450 2,450 3,000
1994/08/08 2,450 2,450 2,450 2,450 900
1994/08/04 2,500 2,500 2,500 2,500 100
1994/08/03 2,450 2,450 2,450 2,450 2,800
1994/08/01 2,450 2,450 2,450 2,450 6,900
1994/07/27 2,430 2,450 2,400 2,450 10,000
1994/07/25 2,460 2,460 2,450 2,450 6,000
1994/07/22 2,500 2,520 2,450 2,520 12,000
1994/07/21 2,520 2,520 2,520 2,520 5,000
1994/07/20 2,600 2,600 2,560 2,560 4,000
1994/07/19 2,540 2,560 2,540 2,560 7,000
1994/07/18 2,540 2,550 2,540 2,550 3,000
1994/07/15 2,600 2,610 2,600 2,610 4,000
1994/07/14 2,640 2,640 2,600 2,600 2,000
1994/07/13 2,650 2,650 2,640 2,640 16,000
1994/07/12 2,690 2,690 2,650 2,650 13,000
1994/07/11 2,650 2,700 2,650 2,660 20,000
1994/07/08 2,650 2,750 2,650 2,700 76,000
1994/07/07 2,660 2,680 2,650 2,680 37,000
1994/07/06 2,500 2,680 2,480 2,660 62,000
1994/07/04 2,420 2,450 2,410 2,410 10,000
1994/07/01 2,410 2,420 2,400 2,420 4,000
1994/06/30 2,410 2,410 2,410 2,410 1,000
1994/06/29 2,420 2,420 2,400 2,400 3,000
1994/06/28 2,410 2,410 2,400 2,400 2,000
1994/06/27 2,400 2,400 2,400 2,400 3,000
1994/06/24 2,410 2,410 2,400 2,400 7,000
1994/06/23 2,400 2,400 2,400 2,400 7,000
1994/06/22 2,400 2,400 2,400 2,400 3,000
1994/06/21 2,440 2,440 2,400 2,400 6,000
1994/06/20 2,400 2,420 2,400 2,400 25,000
1994/06/17 2,500 2,500 2,420 2,420 40,000
1994/06/16 2,400 2,420 2,400 2,410 18,000
1994/06/15 2,460 2,460 2,400 2,400 53,000
1994/06/14 2,500 2,500 2,500 2,500 1,000
1994/06/13 2,500 2,500 2,500 2,500 7,000
1994/06/10 2,490 2,500 2,490 2,500 13,000
1994/06/09 2,390 2,500 2,380 2,500 33,000
1994/06/08 2,400 2,400 2,360 2,390 36,000
1994/06/07 2,300 2,400 2,300 2,400 139,000
1994/06/06 2,300 2,300 2,300 2,300 13,000
1994/06/03 2,300 2,300 2,270 2,270 8,000
1994/06/02 2,370 2,370 2,330 2,330 25,000
1994/05/31 2,380 2,380 2,370 2,370 2,000
1994/05/30 2,310 2,380 2,310 2,380 16,000
1994/05/27 2,300 2,350 2,300 2,310 38,000
1994/05/26 2,300 2,300 2,300 2,300 12,000
1994/05/25 2,300 2,300 2,300 2,300 2,000
1994/05/24 2,350 2,350 2,350 2,350 1,000
1994/05/23 2,350 2,350 2,350 2,350 1,000
1994/05/20 2,440 2,440 2,350 2,350 4,000
1994/05/19 2,400 2,400 2,400 2,400 8,000
1994/05/18 2,400 2,400 2,400 2,400 6,000
1994/05/16 2,400 2,440 2,400 2,400 14,000
1994/05/13 2,410 2,450 2,390 2,450 29,000
1994/05/10 2,250 2,250 2,250 2,250 10,000
1994/04/28 2,250 2,250 2,250 2,250 1,000
1994/04/21 2,250 2,250 2,250 2,250 5,000
1994/04/20 2,270 2,270 2,270 2,270 10,000
1994/04/19 2,260 2,260 2,250 2,250 10,000
1994/04/18 2,260 2,260 2,260 2,260 5,000
1994/04/15 2,260 2,260 2,260 2,260 5,000
1994/04/14 2,260 2,260 2,260 2,260 2,000
1994/04/12 2,260 2,260 2,260 2,260 6,000
1994/04/11 2,240 2,260 2,240 2,260 37,000
1994/04/08 2,250 2,250 2,240 2,240 2,000
1994/04/07 2,250 2,250 2,200 2,240 46,000
1994/04/06 2,300 2,300 2,300 2,300 16,000
1994/04/05 2,250 2,300 2,250 2,300 4,000
1994/04/04 2,240 2,300 2,240 2,300 3,000
1994/04/01 2,240 2,240 2,240 2,240 1,000
1994/03/31 2,240 2,240 2,240 2,240 8,000
1994/03/30 2,250 2,250 2,240 2,240 2,000
1994/03/29 2,250 2,250 2,240 2,250 29,000
1994/03/28 2,250 2,250 2,250 2,250 2,000
1994/03/25 2,250 2,260 2,240 2,250 20,000
1994/03/24 2,250 2,260 2,250 2,250 55,000
1994/03/23 2,230 2,250 2,230 2,250 41,000
1994/03/22 2,150 2,150 2,150 2,150 2,000
1994/03/18 2,240 2,250 2,220 2,220 7,000
1994/03/17 2,270 2,270 2,260 2,260 5,000
1994/03/16 2,290 2,300 2,250 2,270 35,000
1994/03/15 2,300 2,300 2,300 2,300 10,000
1994/03/11 2,360 2,360 2,350 2,350 2,000
1994/03/08 2,360 2,360 2,360 2,360 1,000
1994/03/07 2,400 2,400 2,370 2,370 3,000
1994/03/04 2,400 2,400 2,400 2,400 1,000
1994/03/03 2,440 2,440 2,420 2,420 2,000
1994/03/02 2,450 2,450 2,440 2,440 2,000
1994/03/01 2,480 2,480 2,480 2,480 2,000
1994/02/25 2,480 2,480 2,480 2,480 1,000
1994/02/24 2,490 2,490 2,490 2,490 1,000
1994/02/23 2,500 2,500 2,500 2,500 1,000
1994/02/08 2,600 2,600 2,600 2,600 1,000
1994/02/07 2,580 2,580 2,580 2,580 1,000
1994/02/04 2,650 2,650 2,610 2,610 16,000
1994/02/03 2,580 2,610 2,580 2,610 26,000
1994/02/02 2,540 2,550 2,540 2,540 14,000
1994/02/01 2,490 2,600 2,490 2,600 8,000
1994/01/31 2,330 2,450 2,330 2,450 14,000
1994/01/28 2,290 2,290 2,290 2,290 20,000
1994/01/27 2,250 2,250 2,250 2,250 1,000
1994/01/24 2,190 2,190 2,190 2,190 3,000
1994/01/21 2,290 2,290 2,250 2,250 12,000
1994/01/17 2,300 2,300 2,300 2,300 5,000
1994/01/14 2,250 2,250 2,250 2,250 1,000
1994/01/13 2,250 2,250 2,250 2,250 1,000
1994/01/12 2,240 2,240 2,240 2,240 3,000
1994/01/11 2,240 2,240 2,240 2,240 1,000
1994/01/10 2,200 2,200 2,200 2,200 3,000
1994/01/07 2,200 2,200 2,200 2,200 3,000
1994/01/06 2,110 2,110 2,110 2,110 2,000

このページの先頭へ